ф┐бщЫЕш╛╛ 600571

数据更新至:

添加到对比分析

14.70 +3.52%

广告

选择日期范围

重置
常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

14.7
+3.52% +0.5
14.05
开盘价
15.33
最高价
13.45
最低价
498,097
成交量
数据更新至: 2025-03-25

技术指标

14.36
MA5 (5日均线)
14.11
MA10 (10日均线)
13.99
MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年2024年

按季度查看:

2025Q42025Q32025Q22025Q12024Q42024Q32024Q22024Q1
交易日期 开盘价 最高价 最低价 收盘价 涨跌幅 成交量 成交额
2025-03-25 14.05 15.33 13.45 14.7 +3.52% 498,097 714,250,720
2025-03-24 14.54 14.86 13.75 14.2 -1.32% 428,412 614,071,646
2025-03-21 14.45 14.75 14.12 14.39 -0.42% 374,847 538,499,895
2025-03-20 13.96 15.17 13.75 14.45 +2.92% 511,560 741,021,137
2025-03-19 14.22 14.3 13.95 14.04 -1.27% 260,898 367,621,753
2025-03-18 13.88 14.81 13.88 14.22 +3.64% 442,780 634,026,520
2025-03-17 13.92 13.98 13.69 13.72 -1.44% 155,604 214,638,910
2025-03-14 13.49 14.11 13.34 13.92 +2.73% 239,967 330,934,917
2025-03-13 13.9 13.9 13.35 13.55 -2.87% 213,920 290,042,856
2025-03-12 13.89 14.11 13.81 13.95 +1.09% 173,997 243,363,838
2025-03-11 13.65 13.83 13.58 13.8 -0.72% 142,571 195,548,373
2025-03-10 14.1 14.13 13.75 13.9 -1.21% 155,704 216,097,132
2025-03-07 14.37 14.48 13.92 14.07 -1.81% 289,501 411,009,121
2025-03-06 13.8 14.47 13.78 14.33 +4.67% 354,218 502,113,916
2025-03-05 13.62 13.76 13.43 13.69 +0.15% 175,335 238,516,039
2025-03-04 13.2 13.7 13.17 13.67 +2.24% 182,761 247,329,232
2025-03-03 13.32 13.6 13.02 13.37 +1.06% 205,897 275,874,315
2025-02-28 14.06 14.16 13.17 13.23 -6.83% 343,912 468,661,249
2025-02-27 14.37 14.59 13.88 14.2 -1.66% 323,542 459,259,051
2025-02-26 14.43 14.5 14.17 14.44 +2.05% 284,625 408,047,662
2025-02-25 14.11 14.48 14.01 14.15 -2.08% 282,822 402,882,671
2025-02-24 14.6 14.74 14.31 14.45 -1.37% 390,497 567,737,460
2025-02-21 14.5 14.8 14.3 14.65 -1.15% 690,139 1,004,122,680
2025-02-20 14.2 15.47 14.2 14.82 +5.41% 974,795 1,479,530,723
2025-02-19 14.05 14.12 13.74 14.06 +1.88% 265,489 371,010,347
2025-02-18 14.52 14.64 13.75 13.8 -5.74% 393,609 557,136,705
2025-02-17 14.72 15.02 14.46 14.64 -1.21% 439,380 646,041,430
2025-02-14 14.15 14.96 13.97 14.82 +4.66% 528,292 767,858,738
2025-02-13 14.5 14.51 13.93 14.16 -2.01% 365,377 517,693,670
2025-02-12 14.08 14.64 14.06 14.45 +1.33% 401,664 580,009,144
2025-02-11 14.18 14.64 13.95 14.26 -0.97% 419,664 601,059,657
2025-02-10 13.78 14.4 13.57 14.4 +4.5% 476,303 673,476,934
2025-02-07 13.6 14.21 13.58 13.78 +0.66% 513,967 713,962,270
2025-02-06 13.7 13.7 13.25 13.69 -1.08% 429,450 580,251,759
2025-02-05 13.47 13.96 13.35 13.84 +5.49% 482,377 658,435,730
2025-01-27 12.85 13.45 12.66 13.12 +5.13% 538,463 704,979,957
2025-01-24 12.11 12.49 12.05 12.48 +2.63% 219,938 271,194,934
2025-01-23 12.4 12.67 12.14 12.16 +0.33% 236,087 293,391,632
2025-01-22 12.38 12.48 12.1 12.12 -3.04% 161,493 197,974,127
2025-01-21 12.58 12.73 12.35 12.5 +0.56% 176,450 220,798,116
2025-01-20 12.53 12.59 12.27 12.43 +1.14% 192,730 239,851,486
2025-01-17 12.19 12.41 12.1 12.29 +0.74% 208,696 256,427,776
2025-01-16 12.22 12.53 12.03 12.2 +0.25% 204,547 251,111,337
2025-01-15 12.14 12.3 12.03 12.17 +0.25% 215,806 262,128,018
2025-01-14 11.5 12.15 11.44 12.14 +6.68% 268,248 319,171,993
2025-01-13 11.24 11.44 10.92 11.38 +0.18% 149,579 168,305,433
2025-01-10 11.86 12.01 11.35 11.36 -4.62% 205,986 240,688,535
2025-01-09 11.79 12.04 11.7 11.91 +0.51% 214,118 255,860,867
2025-01-08 11.58 11.97 11.45 11.85 +1.2% 282,099 331,272,585
2025-01-07 11.35 11.72 11.31 11.71 +4.18% 241,581 278,812,321
2025-01-06 11.45 11.61 11.1 11.24 -1.83% 190,083 215,648,157
2025-01-03 12.32 12.45 11.43 11.45 -6.68% 284,697 335,747,930
2025-01-02 12.5 12.76 12.14 12.27 -2.31% 244,033 303,607,662
2024-12-31 13.42 13.51 12.55 12.56 -6.13% 320,823 414,181,145
2024-12-30 13.7 13.83 13.23 13.38 -3.46% 262,500 354,523,834
2024-12-27 13.85 14.28 13.64 13.86 -0.29% 335,346 470,053,778
2024-12-26 13.69 14.17 13.69 13.9 +1.39% 284,075 396,717,330
2024-12-25 14.23 14.68 13.7 13.71 -6.22% 420,023 586,693,073
2024-12-24 14.36 14.86 13.8 14.62 -2.08% 644,201 917,024,020
2024-12-23 16.5 16.5 14.93 14.93 -10.01% 628,076 962,483,697
2024-12-20 17.5 17.95 16.33 16.59 -1.6% 1,180,461 2,014,481,353
2024-12-19 15 16.86 14.85 16.86 +9.98% 972,043 1,575,531,845
2024-12-18 14.76 15.59 14.3 15.33 +2.34% 466,769 700,009,256
2024-12-17 15.43 15.97 14.8 14.98 -3.91% 491,841 752,093,054
2024-12-16 15.12 16.22 14.52 15.59 +3.45% 641,435 979,314,001
2024-12-13 15.02 15.68 14.94 15.07 -1.18% 513,383 783,181,139
2024-12-12 15.19 15.33 14.82 15.25 +0.39% 496,063 750,890,648
2024-12-11 14.99 15.4 14.96 15.19 -1.87% 576,219 871,701,076
2024-12-10 16 16.53 15.23 15.48 +0.13% 1,007,761 1,596,540,445
2024-12-09 17.21 18 15.12 15.46 -5.9% 1,184,076 1,909,548,805
2024-12-06 16.43 16.43 15.68 16.43 +9.97% 679,049 1,100,608,531
2024-12-05 13.85 14.94 13.84 14.94 +10.01% 261,847 387,343,280
2024-12-04 13.77 13.97 13.45 13.58 -2.3% 241,547 331,154,706
2024-12-03 13.95 14 13.6 13.9 -0.71% 272,513 376,992,484
2024-12-02 13.35 14.25 13.35 14 +2.71% 390,081 542,227,448
2024-11-29 13 13.86 12.83 13.63 +5.33% 530,870 715,437,638
2024-11-28 13.06 13.49 12.91 12.94 +0.08% 307,453 403,512,358
2024-11-27 12.28 12.93 11.95 12.93 +4.27% 315,665 393,327,075
2024-11-26 12.71 13.09 12.38 12.4 -0.8% 233,479 295,042,734
2024-11-25 12.75 12.86 12.13 12.5 -0.87% 260,472 322,537,120
2024-11-22 13.08 13.65 12.6 12.61 -3.81% 369,878 483,565,228
2024-11-21 12.88 13.45 12.72 13.11 +1.24% 320,136 417,794,766
2024-11-20 12.4 13.08 12.38 12.95 +3.93% 373,406 478,516,077
2024-11-19 12.03 12.5 11.9 12.46 -0.24% 413,480 505,687,089
2024-11-18 13.74 13.74 12.49 12.49 -10.01% 571,026 730,296,659
2024-11-15 13.68 14.85 13.68 13.88 +2.81% 883,834 1,274,811,348
2024-11-14 14.25 14.38 13.49 13.5 -5.73% 351,246 488,208,353
2024-11-13 13.94 14.9 13.7 14.32 +2.21% 523,818 747,996,555
2024-11-12 14.65 14.79 13.75 14.01 -2.78% 454,703 643,533,906
2024-11-11 13.58 14.66 13.46 14.41 +5.96% 558,005 786,873,988
2024-11-08 13.89 13.96 13.5 13.6 +0.29% 432,161 593,099,396
2024-11-07 13.2 13.58 12.95 13.56 +1.65% 418,044 553,604,747
2024-11-06 13.57 14.09 13.17 13.34 -0.74% 539,677 734,791,334
2024-11-05 12.62 13.56 12.53 13.44 +6.84% 491,458 644,720,205
2024-11-04 12.29 12.66 12.14 12.58 +0.72% 281,033 350,349,723
2024-11-01 13.56 13.89 12.49 12.49 -10.01% 611,235 798,453,905
2024-10-31 13.19 14.53 12.8 13.88 +4.99% 756,610 1,044,116,448
2024-10-30 12.75 13.55 12.51 13.22 +1.23% 675,485 883,010,584
2024-10-29 12.75 13.7 12.6 13.06 +2.19% 733,695 962,052,291
2024-10-28 12.5 13.01 12.41 12.78 +2% 470,121 599,132,017
2024-10-25 12.51 12.97 12.33 12.53 -0.48% 468,400 590,706,037
2024-10-24 13.27 13.27 12.55 12.59 -4.77% 665,336 849,222,692
2024-10-23 12.1 13.22 12.1 13.22 +9.98% 540,563 704,688,265
2024-10-22 12.68 12.68 11.94 12.02 -4.98% 490,548 598,570,373
2024-10-21 12.2 12.89 12.15 12.65 +4.55% 619,622 772,412,786
2024-10-18 11.85 12.37 11.65 12.1 +1.6% 528,024 633,465,281
2024-10-17 11.65 12.3 11.58 11.91 +2.67% 475,516 566,736,529
2024-10-16 11.48 11.83 11.38 11.6 -2.19% 345,847 399,735,737
2024-10-15 11.53 12.55 11.41 11.86 +0.76% 625,085 754,266,884
2024-10-14 11.87 11.96 11.2 11.77 +2.17% 469,897 543,923,809
2024-10-11 11.36 12 10.95 11.52 +1.41% 515,507 593,134,522
2024-10-10 12.1 12.25 11.22 11.36 -4.62% 475,036 550,142,949
2024-10-09 12.47 13.08 11.81 11.91 -6.95% 731,217 916,505,536
2024-10-08 12.8 12.8 12.01 12.8 +9.97% 829,215 1,047,733,051

时间段查看与对比

按月查看

2025年04月2025年03月2025年02月2025年01月2024年12月2024年11月2024年10月2024年09月2024年08月2024年07月2024年06月2024年05月

重要周期

2023牛市初期2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

хЙСцбечзСцКА 603083

近期数据

ш╡Ых╛очФ╡хнР 300456

近期数据

х╗╢ц▒ЯшВбф╗╜ 300658

2023年全年

цБТхНОчзСцКА 300365

2024年一季度

чЩ╛хРИшК▒ 603823

2022-2023两年

щВохВищУ╢шбМ 601658

2024年一季度

цЛЫхХЖчзпф╜Щ 001914

2024年至今

чЩ╛ц╡ОчеЮх╖Ю-U 688235

2024年一季度

чЙзщлШчмЫ 603908

2024年至今

ц│Йх│░ц▒╜ш╜ж 603982

近三个月

热门概念板块

元宇宙

ф╕ЬцЦ╣цШОчПа (600637)

2024年一季度
AI人工智能
新能源汽车

хоПхПСшВбф╗╜ (600885)

2024年一季度
储能电池
半导体

ф╕нх╛охЕмхП╕ (688012)

近三个月
生物医药

хдНцШЯхМ╗шНп (600196)

近半年
数字经济

щЗСхНбцЩ║шГ╜ (300349)

近期数据
区块链

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业